China Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 19, 2026	0.86	0.86	0.86	0.86	0.86	0.58%	-
Feb 18, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 17, 2026	0.86	0.86	0.86	0.86	0.86	0.59%	-
Feb 16, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Feb 13, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	-
Feb 12, 2026	0.85	0.85	0.85	0.85	0.85	1.20%	-
Feb 11, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Feb 10, 2026	0.84	0.84	0.84	0.84	0.84	-1.76%	-
Feb 9, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	-
Feb 6, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Feb 5, 2026	0.85	0.85	0.85	0.85	0.85	2.42%	-
Feb 4, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	-
Feb 3, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	-
Feb 2, 2026	0.81	0.81	0.81	0.81	0.81	-1.82%	-
Jan 30, 2026	0.83	0.83	0.83	0.83	0.83	-1.79%	-
Jan 29, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	-
Jan 28, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	-
Jan 27, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jan 26, 2026	0.83	0.83	0.83	0.83	0.83	-2.35%	-
Jan 23, 2026	0.85	0.85	0.85	0.85	0.85	-2.30%	-
Jan 22, 2026	0.87	0.87	0.87	0.87	0.87	3.57%	-
Jan 21, 2026	0.84	0.84	0.84	0.84	0.84	1.20%	-
Jan 20, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	-
Jan 19, 2026	0.83	0.83	0.83	0.83	0.83	-1.20%	-
Jan 16, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jan 15, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	-
Jan 14, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Jan 13, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jan 12, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jan 9, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Jan 8, 2026	0.85	0.85	0.85	0.85	0.85	0.60%	-
Jan 7, 2026	0.82	0.84	0.82	0.84	0.84	2.44%	3,823
Jan 6, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 5, 2026	0.82	0.82	0.82	0.82	0.82	-1.80%	-
Jan 2, 2026	0.84	0.84	0.84	0.84	0.82	0.60%	-
Dec 30, 2025	0.83	0.83	0.83	0.83	0.81	-0.60%	-
Dec 29, 2025	0.84	0.84	0.84	0.84	0.82	-4.57%	-
Dec 23, 2025	0.84	0.88	0.84	0.88	0.86	3.55%	9,801
Dec 22, 2025	0.85	0.85	0.85	0.85	0.83	-0.59%	-
Dec 19, 2025	0.85	0.85	0.85	0.85	0.83	-	-
Dec 18, 2025	0.85	0.85	0.85	0.85	0.83	-	-
Dec 17, 2025	0.85	0.85	0.85	0.85	0.83	-1.73%	-
Dec 16, 2025	0.87	0.87	0.87	0.87	0.85	-0.57%	-
Dec 15, 2025	0.87	0.87	0.87	0.87	0.85	1.16%	1,500
Dec 12, 2025	0.86	0.86	0.86	0.86	0.84	0.58%	-
Dec 11, 2025	0.86	0.86	0.86	0.86	0.84	-2.84%	-
Dec 10, 2025	0.88	0.88	0.88	0.88	0.86	-	-
Dec 9, 2025	0.88	0.88	0.88	0.88	0.86	-0.56%	-
Dec 8, 2025	0.89	0.89	0.89	0.89	0.87	-2.21%	-